Elicio Therapeutics, Inc. - Common Stock (ELTX)

12.60
+0.82 (6.96%)
NASDAQ · Last Trade: Apr 16th, 6:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elicio Therapeutics, Inc. - Common Stock (ELTX)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202611.7312.8811.4212.60169,43112.60
4/15/202611.9812.2311.4111.7875,96511.78
4/14/202610.9111.7910.8211.73132,90511.73
4/13/202610.1310.9510.1310.84113,08210.84
4/10/202610.3810.3810.0010.1548,60010.15
4/09/202610.0710.8910.0210.2999,01410.29
4/08/202610.4211.309.8510.13201,55510.13
4/07/202610.6110.619.9610.09128,79310.09
4/06/202610.8011.3010.5510.67100,67910.67
4/02/202610.4010.6510.2410.6569,29810.65
4/01/202610.7211.2910.6410.6648,40810.66
3/31/202610.3611.4610.0010.6997,81110.69
3/30/202610.5011.009.9110.08175,73010.08
3/27/202610.7711.0410.1910.4482,21510.44
3/26/202610.8711.3810.6810.8288,88710.82
3/25/202610.7811.3010.2910.9694,28510.96
3/24/202610.7410.8910.2810.5582,51910.55
3/23/202611.1011.4310.6010.9192,72110.91
3/20/202611.9912.0010.6710.85198,79110.85
3/19/202611.6212.0611.4211.9871,20811.98
3/18/202612.2512.2511.4111.68210,06911.68
3/17/202612.1412.2211.8012.1877,19012.18
3/16/202612.3112.7311.6012.16102,52212.16
3/13/202611.3012.7710.7012.20163,80612.20
3/12/202611.7011.7010.8110.9082,94310.90
3/11/202612.8813.1911.0211.79266,65411.79
3/10/202612.0113.5712.0112.90282,81612.90
3/09/202611.5412.3411.3911.78144,68011.78
3/06/202611.6411.9911.2411.63167,17611.63
3/05/202611.9412.2611.1411.82119,93311.82
3/04/202613.0013.4212.0112.16187,76212.16
3/03/202613.4013.8412.4312.50244,68312.50
3/02/202612.9614.9312.8113.84257,45713.84
2/27/202611.6013.4111.5912.99206,38612.99
2/26/202611.0011.8610.5011.74177,57411.74
2/25/20269.9910.989.9210.98169,83610.98
2/24/20269.1810.229.109.95211,0449.95
2/23/20268.789.268.619.1544,6739.15
2/20/20268.708.778.658.7548,5968.75
2/19/20268.778.958.618.8663,4098.86
2/18/20268.529.248.528.8855,8678.88
2/17/20268.619.058.378.5948,9098.59
2/13/20268.309.618.308.55147,2128.55
2/12/20268.408.708.058.41131,0238.41
2/11/20268.778.788.368.40148,4318.40
2/10/20269.529.658.348.70300,1458.70
2/09/20268.329.828.099.51294,4529.51
2/06/20267.758.347.508.32115,8218.32
2/05/20267.857.947.507.61130,0177.61
2/04/20268.328.327.677.85196,5317.85
2/03/20268.118.368.008.11133,8008.11
2/02/20267.648.707.648.10339,4998.10
1/30/20268.058.257.377.60121,2347.60
1/29/20268.218.267.988.0862,6778.08
1/28/20268.418.538.008.1982,8608.19
1/27/20268.278.538.268.45206,4168.45
1/26/20268.098.468.008.26141,1748.26
1/23/20268.018.197.888.1098,5168.10
1/22/20267.928.237.928.0176,6848.01
1/21/20267.998.197.897.8960,3967.89
1/20/20268.258.387.817.9568,0637.95